Klaria Pharma Holding AB KLAR
OMXSTO · Sweden · Health Technology
SEK 0.6100+0.00 (+0.16%)
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | SEK 0.61 | +0.16% | SEK 0.61 | SEK 0.61 | SEK 0.61 | 26.70K |
| 2026-09-30 | SEK 0.61 | +1.50% | SEK 0.61 | SEK 0.62 | SEK 0.59 | 414.32K |
| 2026-09-29 | SEK 0.60 | +3.09% | SEK 0.59 | SEK 0.60 | SEK 0.58 | 567.16K |
| 2026-09-28 | SEK 0.58 | -1.69% | SEK 0.61 | SEK 0.61 | SEK 0.58 | 153.17K |
| 2026-09-25 | SEK 0.59 | +0.17% | SEK 0.59 | SEK 0.61 | SEK 0.58 | 272.85K |
| 2026-09-24 | SEK 0.59 | -1.17% | SEK 0.60 | SEK 0.61 | SEK 0.59 | 960.10K |
| 2026-09-23 | SEK 0.60 | +1.01% | SEK 0.60 | SEK 0.63 | SEK 0.60 | 425.76K |
| 2026-09-22 | SEK 0.59 | -1.17% | SEK 0.60 | SEK 0.60 | SEK 0.59 | 204.38K |
| 2026-09-21 | SEK 0.60 | +0.67% | SEK 0.59 | SEK 0.60 | SEK 0.58 | 169.95K |
| 2026-09-18 | SEK 0.60 | +0.17% | SEK 0.59 | SEK 0.60 | SEK 0.59 | 90.50K |
| 2026-09-17 | SEK 0.59 | +0.34% | SEK 0.61 | SEK 0.61 | SEK 0.58 | 602.88K |
| 2026-09-16 | SEK 0.59 | +0.17% | SEK 0.59 | SEK 0.60 | SEK 0.59 | 277.23K |
| 2026-09-15 | SEK 0.59 | -3.11% | SEK 0.58 | SEK 0.61 | SEK 0.58 | 146.83K |
| 2026-09-14 | SEK 0.61 | -0.16% | SEK 0.63 | SEK 0.63 | SEK 0.56 | 417.24K |
| 2026-09-11 | SEK 0.61 | +0.16% | SEK 0.61 | SEK 0.62 | SEK 0.60 | 269.76K |
| 2026-09-10 | SEK 0.61 | -1.29% | SEK 0.61 | SEK 0.62 | SEK 0.60 | 1.23M |
| 2026-09-09 | SEK 0.62 | -1.90% | SEK 0.63 | SEK 0.64 | SEK 0.61 | 882.88K |
| 2026-09-08 | SEK 0.63 | +5.00% | SEK 0.62 | SEK 0.63 | SEK 0.62 | 630.00K |
| 2026-09-07 | SEK 0.60 | -2.12% | SEK 0.61 | SEK 0.63 | SEK 0.60 | 519.96K |
| 2026-09-04 | SEK 0.61 | -2.70% | SEK 0.63 | SEK 0.63 | SEK 0.61 | 470.94K |
| 2026-09-03 | SEK 0.63 | -0.47% | SEK 0.64 | SEK 0.64 | SEK 0.62 | 480.02K |
| 2026-09-02 | SEK 0.63 | -0.31% | SEK 0.63 | SEK 0.63 | SEK 0.61 | 690.38K |
| 2026-09-01 | SEK 0.63 | -31.43% | SEK 0.70 | SEK 0.70 | SEK 0.60 | 6.35M |
| 2026-08-31 | SEK 0.93 | -2.11% | SEK 0.93 | SEK 1.08 | SEK 0.88 | 1.51M |
| 2026-08-28 | SEK 0.95 | -9.04% | SEK 0.99 | SEK 1.01 | SEK 0.93 | 1.43M |
| 2026-08-27 | SEK 1.04 | +0.97% | SEK 1.03 | SEK 1.08 | SEK 1.00 | 929.59K |
| 2026-08-26 | SEK 1.03 | -2.28% | SEK 1.08 | SEK 1.08 | SEK 1.00 | 852.12K |
| 2026-08-25 | SEK 1.05 | -7.71% | SEK 1.14 | SEK 1.14 | SEK 1.03 | 1.17M |
| 2026-08-24 | SEK 1.14 | +7.53% | SEK 1.06 | SEK 1.15 | SEK 1.05 | 1.23M |
| 2026-08-21 | SEK 1.06 | +1.92% | SEK 1.04 | SEK 1.08 | SEK 1.04 | 1.09M |
| 2026-08-20 | SEK 1.04 | +4.93% | SEK 1.00 | SEK 1.07 | SEK 0.99 | 1.09M |
| 2026-08-19 | SEK 0.99 | +2.06% | SEK 0.95 | SEK 1.00 | SEK 0.93 | 1.09M |
| 2026-08-18 | SEK 0.97 | -0.71% | SEK 0.98 | SEK 0.99 | SEK 0.95 | 386.70K |
| 2026-08-17 | SEK 0.98 | +3.27% | SEK 0.96 | SEK 0.98 | SEK 0.95 | 465.74K |
| 2026-08-14 | SEK 0.95 | +3.15% | SEK 0.92 | SEK 0.97 | SEK 0.92 | 396.17K |
| 2026-08-13 | SEK 0.92 | +0.22% | SEK 0.91 | SEK 0.94 | SEK 0.89 | 1.11M |
| 2026-08-12 | SEK 0.92 | -2.13% | SEK 0.94 | SEK 0.96 | SEK 0.88 | 720.35K |
| 2026-08-11 | SEK 0.94 | -5.44% | SEK 1.00 | SEK 1.02 | SEK 0.92 | 912.96K |
| 2026-08-10 | SEK 0.99 | +3.66% | SEK 0.96 | SEK 1.04 | SEK 0.96 | 1.09M |
| 2026-08-07 | SEK 0.96 | +9.00% | SEK 0.88 | SEK 0.99 | SEK 0.86 | 1.73M |
| 2026-08-06 | SEK 0.88 | +0.69% | SEK 0.87 | SEK 0.88 | SEK 0.85 | 427.92K |
| 2026-08-05 | SEK 0.87 | +0.35% | SEK 0.87 | SEK 0.88 | SEK 0.84 | 828.08K |
| 2026-08-04 | SEK 0.87 | +2.24% | SEK 0.84 | SEK 0.88 | SEK 0.83 | 715.62K |
| 2026-08-03 | SEK 0.85 | -1.16% | SEK 0.85 | SEK 0.88 | SEK 0.82 | 964.02K |
| 2026-07-31 | SEK 0.86 | +5.26% | SEK 0.82 | SEK 0.88 | SEK 0.80 | 821.31K |
| 2026-07-30 | SEK 0.82 | +2.77% | SEK 0.80 | SEK 0.82 | SEK 0.77 | 627.27K |
| 2026-07-29 | SEK 0.80 | -0.13% | SEK 0.80 | SEK 0.81 | SEK 0.78 | 593.44K |
| 2026-07-28 | SEK 0.80 | -0.38% | SEK 0.80 | SEK 0.83 | SEK 0.79 | 429.42K |
| 2026-07-27 | SEK 0.80 | +1.40% | SEK 0.80 | SEK 0.85 | SEK 0.79 | 661.49K |
| 2026-07-24 | SEK 0.79 | +1.03% | SEK 0.78 | SEK 0.80 | SEK 0.78 | 148.54K |
| 2026-07-23 | SEK 0.78 | -0.38% | SEK 0.80 | SEK 0.80 | SEK 0.77 | 179.69K |
| 2026-07-22 | SEK 0.78 | -0.13% | SEK 0.80 | SEK 0.80 | SEK 0.77 | 477.98K |
| 2026-07-21 | SEK 0.78 | -0.25% | SEK 0.79 | SEK 0.80 | SEK 0.77 | 184.48K |
| 2026-07-20 | SEK 0.79 | -1.50% | SEK 0.80 | SEK 0.80 | SEK 0.76 | 323.26K |
| 2026-07-17 | SEK 0.80 | +1.14% | SEK 0.77 | SEK 0.80 | SEK 0.77 | 489.15K |
| 2026-07-16 | SEK 0.79 | +1.02% | SEK 0.77 | SEK 0.82 | SEK 0.76 | 1.80M |
| 2026-07-15 | SEK 0.78 | -0.13% | SEK 0.76 | SEK 0.78 | SEK 0.75 | 127.09K |
| 2026-07-14 | SEK 0.78 | +3.03% | SEK 0.74 | SEK 0.79 | SEK 0.74 | 314.75K |
| 2026-07-13 | SEK 0.76 | -0.39% | SEK 0.74 | SEK 0.77 | SEK 0.73 | 441.57K |
| 2026-07-10 | SEK 0.76 | -1.04% | SEK 0.76 | SEK 0.77 | SEK 0.74 | 914.29K |
| 2026-07-09 | SEK 0.77 | +0.65% | SEK 0.76 | SEK 0.79 | SEK 0.76 | 245.96K |
| 2026-07-08 | SEK 0.76 | -2.17% | SEK 0.78 | SEK 0.78 | SEK 0.76 | 483.01K |
| 2026-07-07 | SEK 0.78 | -3.34% | SEK 0.83 | SEK 0.83 | SEK 0.78 | 844.99K |
| 2026-07-06 | SEK 0.81 | +1.13% | SEK 0.78 | SEK 0.85 | SEK 0.78 | 816.26K |
| 2026-07-03 | SEK 0.80 | +3.23% | SEK 0.78 | SEK 0.80 | SEK 0.77 | 655.57K |
| 2026-07-02 | SEK 0.77 | -0.64% | SEK 0.79 | SEK 0.80 | SEK 0.77 | 680.03K |
| 2026-07-01 | SEK 0.78 | -1.14% | SEK 0.79 | SEK 0.80 | SEK 0.77 | 392.26K |
| 2026-06-30 | SEK 0.79 | +0.90% | SEK 0.80 | SEK 0.80 | SEK 0.78 | 603.08K |
| 2026-06-29 | SEK 0.78 | +0.26% | SEK 0.78 | SEK 0.81 | SEK 0.76 | 602.93K |
| 2026-06-26 | SEK 0.78 | +0.26% | SEK 0.78 | SEK 0.79 | SEK 0.78 | 737.02K |
| 2026-06-25 | SEK 0.78 | -1.14% | SEK 0.79 | SEK 0.84 | SEK 0.78 | 1.05M |
| 2026-06-24 | SEK 0.79 | -2.24% | SEK 0.80 | SEK 0.80 | SEK 0.78 | 439.16K |
| 2026-06-23 | SEK 0.81 | +0.62% | SEK 0.79 | SEK 0.82 | SEK 0.78 | 1.25M |
| 2026-06-22 | SEK 0.80 | +0.88% | SEK 0.79 | SEK 0.80 | SEK 0.78 | 456.61K |
| 2026-06-18 | SEK 0.79 | +0.63% | SEK 0.79 | SEK 0.80 | SEK 0.78 | 377.73K |
| 2026-06-17 | SEK 0.79 | -0.25% | SEK 0.80 | SEK 0.80 | SEK 0.77 | 1.24M |
| 2026-06-16 | SEK 0.79 | -1.25% | SEK 0.80 | SEK 0.81 | SEK 0.79 | 634.44K |
| 2026-06-15 | SEK 0.80 | -0.12% | SEK 0.80 | SEK 0.84 | SEK 0.80 | 591.53K |
| 2026-06-12 | SEK 0.80 | -3.38% | SEK 0.81 | SEK 0.84 | SEK 0.79 | 1.49M |
| 2026-06-11 | SEK 0.83 | -2.24% | SEK 0.86 | SEK 0.86 | SEK 0.79 | 1.59M |
| 2026-06-10 | SEK 0.85 | +2.17% | SEK 0.83 | SEK 0.88 | SEK 0.80 | 1.25M |
| 2026-06-09 | SEK 0.83 | -9.59% | SEK 0.92 | SEK 0.92 | SEK 0.81 | 2.60M |
| 2026-06-08 | SEK 0.92 | +16.20% | SEK 0.88 | SEK 1.20 | SEK 0.88 | 4.75M |
| 2026-06-05 | SEK 0.79 | +1.28% | SEK 0.82 | SEK 0.82 | SEK 0.78 | 777.98K |
| 2026-06-04 | SEK 0.78 | -1.27% | SEK 0.79 | SEK 0.80 | SEK 0.76 | 787.14K |
| 2026-06-03 | SEK 0.79 | -4.59% | SEK 0.83 | SEK 0.87 | SEK 0.77 | 795.69K |
| 2026-06-02 | SEK 0.83 | +7.53% | SEK 0.77 | SEK 0.84 | SEK 0.74 | 914.15K |
| 2026-06-01 | SEK 0.77 | -2.90% | SEK 0.79 | SEK 0.82 | SEK 0.76 | 1.05M |
| 2026-05-29 | SEK 0.79 | +0.38% | SEK 0.80 | SEK 0.83 | SEK 0.75 | 1.46M |
| 2026-05-28 | SEK 0.79 | -0.13% | SEK 0.76 | SEK 0.82 | SEK 0.75 | 1.10M |